Vecima Networks Inc. (TSX:VCM)
Canada
· Delayed Price · Currency is CAD 9.80
-0.70 (-6.67%)
Mar 28, 2025, 3:50 PM EST
Vecima Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.39 | 10.39 | 9.80 | 9.80 | 9.80 | -6.67% | 10,556 |
| Mar 27, 2025 | 10.59 | 10.59 | 10.09 | 10.50 | 10.50 | -0.47% | 4,100 |
| Mar 26, 2025 | 10.55 | 10.55 | 10.52 | 10.55 | 10.55 | -0.09% | 3,800 |
| Mar 25, 2025 | 10.78 | 10.79 | 10.53 | 10.56 | 10.56 | 0.09% | 10,114 |
| Mar 24, 2025 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -1.40% | 7,317 |
| Mar 21, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 0.85% | 700 |
| Mar 20, 2025 | 10.75 | 10.75 | 10.54 | 10.61 | 10.61 | -1.30% | 2,800 |
| Mar 19, 2025 | 10.72 | 10.75 | 10.70 | 10.75 | 10.75 | 0.47% | 3,600 |
| Mar 18, 2025 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | -2.73% | 1,100 |
| Mar 17, 2025 | 11.02 | 11.04 | 11.00 | 11.00 | 11.00 | - | 700 |
| Mar 14, 2025 | 11.00 | 11.00 | 10.97 | 11.00 | 11.00 | 2.33% | 2,525 |
| Mar 13, 2025 | 10.98 | 10.98 | 10.52 | 10.75 | 10.75 | -1.47% | 3,600 |
| Mar 12, 2025 | 10.72 | 10.92 | 10.70 | 10.91 | 10.91 | 1.96% | 2,800 |
| Mar 11, 2025 | 10.56 | 10.70 | 10.49 | 10.70 | 10.70 | 0.75% | 10,945 |
| Mar 10, 2025 | 10.80 | 10.84 | 10.55 | 10.62 | 10.62 | -3.01% | 4,025 |
| Mar 7, 2025 | 10.79 | 11.00 | 10.79 | 10.95 | 10.95 | 1.48% | 1,900 |
| Mar 6, 2025 | 10.80 | 10.80 | 10.77 | 10.79 | 10.79 | - | 600 |
| Mar 5, 2025 | 10.99 | 10.99 | 10.75 | 10.79 | 10.79 | -1.91% | 900 |
| Mar 4, 2025 | 11.11 | 11.20 | 10.80 | 11.00 | 11.00 | 0.18% | 4,500 |
| Mar 3, 2025 | 11.47 | 11.47 | 10.79 | 10.98 | 10.98 | 1.01% | 3,423 |
| Feb 28, 2025 | 10.80 | 11.09 | 10.80 | 10.87 | 10.87 | 2.07% | 2,300 |
| Feb 27, 2025 | 11.10 | 11.19 | 10.65 | 10.65 | 10.59 | -3.18% | 1,900 |
| Feb 26, 2025 | 10.97 | 11.20 | 10.97 | 11.00 | 10.94 | 0.46% | 1,910 |
| Feb 25, 2025 | 10.70 | 10.99 | 10.55 | 10.95 | 10.89 | 3.79% | 11,300 |
| Feb 24, 2025 | 10.86 | 10.86 | 10.55 | 10.55 | 10.50 | -1.86% | 12,642 |
| Feb 21, 2025 | 11.10 | 11.49 | 10.75 | 10.75 | 10.69 | -4.02% | 7,306 |
| Feb 20, 2025 | 11.34 | 11.50 | 10.75 | 11.20 | 11.14 | 0.90% | 17,031 |
| Feb 19, 2025 | 11.05 | 11.49 | 11.00 | 11.10 | 11.04 | 0.82% | 13,009 |
| Feb 18, 2025 | 11.50 | 11.50 | 11.01 | 11.01 | 10.95 | -6.30% | 11,939 |
| Feb 14, 2025 | 11.01 | 11.79 | 11.01 | 11.75 | 11.69 | 6.82% | 2,039 |
| Feb 13, 2025 | 11.30 | 11.78 | 11.00 | 11.00 | 10.94 | -3.34% | 42,600 |
| Feb 12, 2025 | 11.25 | 11.61 | 11.25 | 11.38 | 11.32 | -1.90% | 23,700 |
| Feb 11, 2025 | 12.31 | 12.31 | 11.37 | 11.60 | 11.54 | -6.53% | 53,100 |
| Feb 10, 2025 | 12.90 | 12.90 | 12.30 | 12.41 | 12.35 | 0.49% | 1,400 |
| Feb 7, 2025 | 13.00 | 13.00 | 12.27 | 12.35 | 12.29 | -4.56% | 7,023 |
| Feb 6, 2025 | 13.00 | 13.01 | 12.85 | 12.94 | 12.87 | -0.46% | 17,637 |
| Feb 5, 2025 | 13.10 | 13.49 | 12.91 | 13.00 | 12.93 | 0.78% | 5,700 |
| Feb 4, 2025 | 13.27 | 13.27 | 12.90 | 12.90 | 12.83 | -2.71% | 10,515 |
| Feb 3, 2025 | 13.67 | 13.67 | 13.25 | 13.26 | 13.19 | -4.60% | 1,125 |
| Jan 31, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.83 | - | 206 |
| Jan 30, 2025 | 13.90 | 14.13 | 13.60 | 13.90 | 13.83 | -0.71% | 3,520 |
| Jan 29, 2025 | 14.06 | 14.06 | 13.75 | 14.00 | 13.93 | -1.13% | 1,835 |
| Jan 28, 2025 | 14.07 | 14.70 | 14.00 | 14.16 | 14.09 | 1.43% | 2,703 |
| Jan 27, 2025 | 14.26 | 14.29 | 13.82 | 13.96 | 13.89 | -3.06% | 2,400 |
| Jan 24, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.33 | -0.69% | 400 |
| Jan 23, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.43 | -1.36% | 1,801 |
| Jan 22, 2025 | 14.55 | 14.94 | 14.55 | 14.70 | 14.62 | 2.15% | 2,210 |
| Jan 21, 2025 | 14.44 | 14.99 | 14.39 | 14.39 | 14.32 | 0.42% | 1,920 |
| Jan 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.26 | -0.49% | 101 |
| Jan 17, 2025 | 14.75 | 15.00 | 14.33 | 14.40 | 14.33 | -1.37% | 2,507 |